Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | JPY | 1,079 | 1,100 | 1,068 | 1,096 | 1,096 | +8 (+0.74%) | 596,000 |
10 Sep 2004 | JPY | 1,075 | 1,088 | 1,058 | 1,088 | 1,088 | -9 (-0.82%) | 3,327,000 |
9 Sep 2004 | JPY | 1,109 | 1,113 | 1,083 | 1,097 | 1,097 | -12 (-1.08%) | 1,193,000 |
8 Sep 2004 | JPY | 1,098 | 1,114 | 1,095 | 1,109 | 1,109 | +16 (+1.46%) | 1,519,000 |
7 Sep 2004 | JPY | 1,093 | 1,095 | 1,080 | 1,093 | 1,093 | +5 (+0.46%) | 1,017,000 |
6 Sep 2004 | JPY | 1,047 | 1,088 | 1,042 | 1,088 | 1,088 | +33 (+3.13%) | 1,267,000 |
3 Sep 2004 | JPY | 1,067 | 1,068 | 1,042 | 1,055 | 1,055 | -11 (-1.03%) | 435,000 |
2 Sep 2004 | JPY | 1,064 | 1,073 | 1,056 | 1,066 | 1,066 | 0.0 (0.0%) | 654,000 |
1 Sep 2004 | JPY | 1,049 | 1,068 | 1,048 | 1,066 | 1,066 | +23 (+2.21%) | 782,000 |
31 Aug 2004 | JPY | 1,047 | 1,057 | 1,036 | 1,043 | 1,043 | -14 (-1.32%) | 845,000 |
30 Aug 2004 | JPY | 1,055 | 1,063 | 1,047 | 1,057 | 1,057 | -7 (-0.66%) | 550,000 |
27 Aug 2004 | JPY | 1,059 | 1,064 | 1,051 | 1,064 | 1,064 | -3 (-0.28%) | 433,000 |
26 Aug 2004 | JPY | 1,080 | 1,083 | 1,056 | 1,067 | 1,067 | -2 (-0.19%) | 881,000 |
25 Aug 2004 | JPY | 1,049 | 1,074 | 1,045 | 1,069 | 1,069 | +26 (+2.49%) | 1,954,000 |
24 Aug 2004 | JPY | 1,048 | 1,049 | 1,035 | 1,043 | 1,043 | -6 (-0.57%) | 520,000 |
23 Aug 2004 | JPY | 1,036 | 1,054 | 1,036 | 1,049 | 1,049 | +13 (+1.25%) | 930,000 |
20 Aug 2004 | JPY | 1,040 | 1,046 | 1,028 | 1,036 | 1,036 | -10 (-0.96%) | 604,000 |
19 Aug 2004 | JPY | 1,046 | 1,055 | 1,040 | 1,046 | 1,046 | +10 (+0.97%) | 1,126,000 |
18 Aug 2004 | JPY | 1,028 | 1,038 | 1,022 | 1,036 | 1,036 | +16 (+1.57%) | 665,000 |
17 Aug 2004 | JPY | 1,020 | 1,039 | 1,015 | 1,020 | 1,020 | +8 (+0.79%) | 713,000 |
16 Aug 2004 | JPY | 1,001 | 1,016 | 993 | 1,012 | 1,012 | -9 (-0.88%) | 526,000 |
13 Aug 2004 | JPY | 1,012 | 1,028 | 1,005 | 1,021 | 1,021 | -9 (-0.87%) | 1,031,000 |
12 Aug 2004 | JPY | 1,034 | 1,037 | 1,022 | 1,030 | 1,030 | -3 (-0.29%) | 392,000 |
11 Aug 2004 | JPY | 1,020 | 1,037 | 1,011 | 1,033 | 1,033 | +23 (+2.28%) | 764,000 |
10 Aug 2004 | JPY | 1,008 | 1,019 | 1,004 | 1,010 | 1,010 | +10 (+1%) | 528,000 |
9 Aug 2004 | JPY | 993 | 1,000 | 986 | 1,000 | 1,000 | -7 (-0.70%) | 480,000 |
6 Aug 2004 | JPY | 991 | 1,010 | 990 | 1,007 | 1,007 | -4 (-0.40%) | 579,000 |
5 Aug 2004 | JPY | 1,002 | 1,015 | 998 | 1,011 | 1,011 | +20 (+2.02%) | 393,000 |
4 Aug 2004 | JPY | 1,002 | 1,020 | 982 | 991 | 991 | -30 (-2.94%) | 1,075,000 |
3 Aug 2004 | JPY | 1,037 | 1,037 | 1,015 | 1,021 | 1,021 | -15 (-1.45%) | 573,000 |